GLP(GLP)
GLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $50.00 | $51.14 | $50.00 | $50.83 | 121,637 |
| 8/13/2026 | $50.88 | $51.25 | $49.72 | $49.83 | 72,038 |
| 8/12/2026 | $49.06 | $51.58 | $49.06 | $50.80 | 126,000 |
| 8/11/2026 | $49.60 | $50.08 | $48.83 | $50.01 | 148,530 |
| 8/10/2026 | $49.20 | $50.01 | $48.80 | $50.01 | 217,500 |
| 8/7/2026 | $49.17 | $50.36 | $48.69 | $50.18 | 149,300 |
| 8/6/2026 | $48.49 | $49.35 | $48.15 | $48.52 | 51,109 |
| 8/5/2026 | $49.46 | $49.59 | $48.50 | $48.65 | 67,827 |
| 8/4/2026 | $49.10 | $49.54 | $48.75 | $49.24 | 61,940 |
| 8/3/2026 | $49.68 | $49.96 | $48.76 | $49.75 | 110,600 |
| 7/31/2026 | $47.78 | $49.71 | $47.78 | $49.47 | 94,921 |
| 7/30/2026 | $49.20 | $49.60 | $48.57 | $48.97 | 75,633 |
| 7/29/2026 | $49.04 | $49.75 | $48.24 | $48.46 | 87,900 |
| 7/28/2026 | $47.87 | $49.08 | $47.87 | $48.63 | 34,843 |
| 7/27/2026 | $48.38 | $49.25 | $48.03 | $48.22 | 46,637 |
| 7/24/2026 | $48.25 | $49.25 | $48.25 | $48.38 | 59,000 |
| 7/23/2026 | $48.94 | $49.17 | $48.27 | $48.32 | 48,904 |
| 7/22/2026 | $48.81 | $49.25 | $48.53 | $49.07 | 49,700 |
| 7/21/2026 | $48.39 | $48.78 | $47.62 | $48.25 | 59,415 |
| 7/20/2026 | $48.06 | $48.63 | $47.99 | $48.35 | 46,606 |
| 7/17/2026 | $49.08 | $49.24 | $47.77 | $47.80 | 71,000 |
| 7/16/2026 | $48.08 | $49.50 | $47.36 | $48.84 | 62,226 |
| 7/15/2026 | $48.50 | $49.18 | $47.61 | $47.86 | 51,100 |
| 7/14/2026 | $48.72 | $49.24 | $48.15 | $48.76 | 57,800 |
| 7/13/2026 | $48.82 | $48.95 | $46.56 | $48.73 | 67,610 |
| 7/10/2026 | $48.55 | $48.69 | $47.88 | $48.33 | 45,600 |
| 7/9/2026 | $49.01 | $49.50 | $48.02 | $48.03 | 40,800 |
| 7/8/2026 | $48.88 | $49.50 | $48.22 | $49.49 | 150,300 |
| 7/7/2026 | $47.67 | $48.96 | $47.23 | $48.47 | 127,128 |
| 7/6/2026 | $46.30 | $48.06 | $46.30 | $47.12 | 93,200 |
| 7/2/2026 | $47.45 | $48.32 | $46.79 | $47.47 | 186,222 |
| 7/1/2026 | $46.55 | $47.45 | $46.55 | $47.41 | 93,439 |
| 6/30/2026 | $47.25 | $47.58 | $46.48 | $46.59 | 149,100 |
| 6/29/2026 | $46.20 | $47.49 | $46.20 | $47.02 | 132,400 |
| 6/26/2026 | $46.16 | $47.06 | $45.91 | $46.50 | 202,200 |
| 6/25/2026 | $43.86 | $46.63 | $43.86 | $46.18 | 334,900 |
| 6/24/2026 | $46.00 | $46.50 | $43.82 | $44.08 | 221,431 |
| 6/23/2026 | $43.44 | $46.52 | $43.44 | $46.08 | 215,614 |
| 6/22/2026 | $42.44 | $44.25 | $41.81 | $43.09 | 99,400 |
| 6/18/2026 | $43.36 | $43.63 | $41.93 | $42.58 | 538,955 |
| 6/17/2026 | $43.20 | $44.07 | $42.10 | $43.40 | 218,016 |
| 6/16/2026 | $45.75 | $46.13 | $43.08 | $43.19 | 159,200 |
| 6/15/2026 | $46.02 | $47.39 | $45.60 | $45.61 | 141,735 |
| 6/12/2026 | $47.92 | $49.49 | $45.57 | $47.13 | 221,223 |
| 6/11/2026 | $49.59 | $50.43 | $49.00 | $49.64 | 87,717 |
| 6/10/2026 | $48.76 | $50.58 | $48.76 | $48.93 | 82,400 |
| 6/9/2026 | $48.20 | $49.92 | $48.11 | $48.22 | 62,344 |
| 6/8/2026 | $49.49 | $50.00 | $48.44 | $48.84 | 41,132 |
| 6/5/2026 | $49.26 | $50.00 | $48.84 | $49.11 | 50,537 |
| 6/4/2026 | $48.07 | $49.94 | $48.07 | $49.52 | 62,900 |
| 6/3/2026 | $49.50 | $49.75 | $48.11 | $48.45 | 42,700 |
| 6/2/2026 | $47.64 | $49.50 | $47.64 | $49.26 | 56,700 |
| 6/1/2026 | $47.45 | $49.18 | $46.95 | $48.00 | 87,714 |
| 5/29/2026 | $47.72 | $48.04 | $46.48 | $47.34 | 61,700 |
| 5/28/2026 | $47.82 | $48.76 | $47.62 | $48.10 | 40,700 |
| 5/27/2026 | $49.03 | $49.25 | $47.17 | $47.17 | 67,200 |
| 5/26/2026 | $49.31 | $49.66 | $48.51 | $48.80 | 71,000 |
| 5/22/2026 | $49.98 | $50.58 | $49.62 | $49.62 | 85,202 |
| 5/21/2026 | $51.83 | $52.00 | $49.95 | $50.26 | 71,900 |
| 5/20/2026 | $49.89 | $52.00 | $49.49 | $51.72 | 180,800 |
| 5/19/2026 | $48.90 | $50.24 | $48.01 | $50.05 | 172,848 |
| 5/18/2026 | $49.14 | $49.65 | $48.64 | $48.90 | 106,945 |